BNBR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	95.720	95.720	95.720	95.720	95.720	101
2025-04-16	100.06	100.06	100.06	100.06	100.06	1
2025-04-15	99.910	99.910	99.910	99.910	99.910	7
2025-04-14	105.00	105.00	105.00	105.00	105.00	3
2025-04-11	105.00	105.00	105.00	105.00	105.00	11
2025-04-10	104.49	104.49	104.49	104.49	104.49	29
2025-04-09	100.00	100.00	100.00	100.00	100.00	25
2025-04-08	98.980	98.980	98.980	98.980	98.980	29
2025-04-07	97.710	97.710	97.710	97.710	97.710	4
2025-04-04	98.930	98.930	98.930	98.930	98.930	11
2025-04-03	99.950	99.950	99.950	99.950	99.950	20
2025-04-02	99.170	99.170	99.170	99.170	99.170	2
2025-04-01	99.060	99.060	99.060	99.060	99.060	23
2025-03-31	99.150	99.150	99.150	99.150	99.150	69
2025-03-28	98.850	98.850	98.850	98.850	98.850	54
2025-03-27	100.00	100.00	100.00	100.00	100.00	18
2025-03-26	98.010	98.010	98.010	98.010	98.010	11
2025-03-25	98.860	98.860	98.860	98.860	98.860	16
2025-03-24	98.010	98.010	98.010	98.010	98.010	24
2025-03-21	99.990	99.990	99.990	99.990	99.990	31
2025-03-20	99.920	99.920	99.920	99.920	99.920	28
2025-03-19	99.540	99.540	99.540	99.540	99.540	22
2025-03-18	100.99	100.99	100.99	100.99	100.99	17
2025-03-17	99.000	99.000	99.000	99.000	99.000	29
2025-03-14	98.500	98.500	98.500	98.500	98.500	13
2025-03-13	99.500	99.500	99.500	99.500	99.500	63
2025-03-12	98.990	98.990	98.990	98.990	98.990	4
2025-03-11	98.990	98.990	98.990	98.990	98.990	2
2025-03-10	97.700	97.700	97.700	97.700	97.700	20
2025-03-07	98.530	98.530	98.530	98.530	98.530	53
2025-03-06	99.990	99.990	97.620	98.980	98.980	24
2025-03-05	100.00	104.99	97.400	97.410	97.410	85
2025-02-28	99.140	99.140	99.140	99.140	99.140	52
2025-02-27	96.950	100.15	96.950	99.160	99.160	56
2025-02-26	97.960	97.960	96.970	96.990	96.990	8
2025-02-25	98.790	101.87	94.000	96.990	96.990	100
2025-02-24	98.790	98.790	94.700	98.790	98.790	32
2025-02-21	94.660	94.660	94.660	94.660	94.660	91
2025-02-20	98.000	98.000	92.590	95.560	95.560	206
2025-02-19	109.99	109.99	97.830	100.58	100.58	196
2025-02-18	100.81	103.75	100.51	100.81	100.81	49
2025-02-17	102.00	103.75	97.910	102.87	102.87	350
2025-02-14	100.31	100.31	100.31	100.31	100.31	16
2025-02-13	99.990	100.25	99.990	100.25	100.25	6
2025-02-12	99.990	99.990	99.990	99.990	99.990	23
2025-02-11	97.710	98.690	97.600	97.600	97.600	20
2025-02-10	99.990	103.75	98.990	103.75	103.75	19
2025-02-07	100.67	100.67	100.67	100.67	100.67	31
2025-02-06	97.240	103.64	97.240	103.64	103.64	6
2025-02-05	103.74	103.75	103.63	103.63	103.63	38
2025-02-04	97.800	97.800	97.800	97.800	97.800	1
2025-02-03	97.890	103.69	95.000	97.850	97.850	17
2025-01-31	95.000	95.000	95.000	95.000	95.000	2
2025-01-30	99.980	99.980	99.970	99.970	99.970	4
2025-01-29	95.800	103.75	95.800	99.980	99.980	17
2025-01-28	93.010	98.000	93.010	98.000	98.000	16
2025-01-27	93.180	97.000	90.030	96.990	96.990	71
2025-01-24	94.000	94.000	94.000	94.000	94.000	27
2025-01-23	94.320	96.000	94.320	96.000	96.000	11
2025-01-22	94.010	96.990	94.010	96.000	96.000	23

← NewerPage 7 of 8 · 447 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.